Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.15 | 21.48 | 21.15 | 21.27 | 1,111,916 | -0.10(-0.48%) |
May 29, 2014 | 21.56 | 21.68 | 21.24 | 21.38 | 1,445,269 | -0.07(-0.32%) |
May 28, 2014 | 21.42 | 21.49 | 21.33 | 21.45 | 2,269,336 | +0.04(+0.20%) |
May 27, 2014 | 21.30 | 22.13 | 21.26 | 21.40 | 3,395,386 | +0.23(+1.09%) |
May 23, 2014 | 21.08 | 21.17 | 21.17 | 21.17 | 1,188,142 | +0.09(+0.44%) |
May 22, 2014 | 20.99 | 21.15 | 20.86 | 21.08 | 1,195,088 | +0.18(+0.87%) |
May 21, 2014 | 20.77 | 21.09 | 20.61 | 20.90 | 2,001,243 | +0.13(+0.62%) |
May 20, 2014 | 20.80 | 20.95 | 20.64 | 20.77 | 2,700,594 | +0.04(+0.21%) |
May 19, 2014 | 20.78 | 21.02 | 20.62 | 20.73 | 2,204,905 | -0.08(-0.37%) |
May 16, 2014 | 21.08 | 21.29 | 20.73 | 20.80 | 1,485,285 | -0.86(-3.96%) |
May 15, 2014 | 22.06 | 22.11 | 21.25 | 21.66 | 2,102,109 | -0.35(-1.60%) |
May 14, 2014 | 22.03 | 22.11 | 21.75 | 22.01 | 1,779,158 | +0.05(+0.23%) |
May 13, 2014 | 21.96 | 22.05 | 21.68 | 21.96 | 2,171,014 | -0.02(-0.08%) |
May 12, 2014 | 22.24 | 22.31 | 21.35 | 21.98 | 4,947,068 | -0.46(-2.06%) |
May 09, 2014 | 22.28 | 22.52 | 22.08 | 22.44 | 1,412,883 | +0.19(+0.85%) |
May 08, 2014 | 22.10 | 23.36 | 22.04 | 22.25 | 2,027,902 | -0.74(-3.21%) |
May 07, 2014 | 23.35 | 23.54 | 21.88 | 22.99 | 3,708,033 | -0.17(-0.74%) |
May 06, 2014 | 23.36 | 23.50 | 23.10 | 23.16 | 1,335,191 | -0.08(-0.33%) |
May 05, 2014 | 23.13 | 23.44 | 23.01 | 23.24 | 730,697 | -0.15(-0.62%) |
May 02, 2014 | 23.33 | 23.71 | 23.25 | 23.38 | 966,266 | +0.25(+1.07%) |
May 01, 2014 | 23.37 | 23.51 | 23.07 | 23.13 | 1,801,277 | -0.11(-0.48%) |
Apr 30, 2014 | 23.51 | 23.51 | 23.11 | 23.25 | 3,524,261 | -0.20(-0.84%) |
Apr 29, 2014 | 22.95 | 24.06 | 22.95 | 23.44 | 3,440,220 | +0.33(+1.41%) |
Apr 28, 2014 | 24.33 | 24.40 | 22.95 | 23.12 | 1,518,406 | -1.07(-4.43%) |
Apr 25, 2014 | 24.85 | 25.04 | 24.11 | 24.19 | 1,876,682 | -0.71(-2.86%) |
Apr 24, 2014 | 25.53 | 25.67 | 24.88 | 24.90 | 780,608 | -0.54(-2.12%) |
Apr 23, 2014 | 25.85 | 26.20 | 25.43 | 25.44 | 813,933 | -0.44(-1.69%) |
Apr 22, 2014 | 25.29 | 26.16 | 25.22 | 25.88 | 1,615,692 | +0.65(+2.58%) |
Apr 21, 2014 | 24.33 | 25.24 | 24.26 | 25.22 | 1,416,738 | +0.97(+3.99%) |
Apr 17, 2014 | 24.27 | 24.26 | 24.26 | 24.26 | 1,127,684 | +0.12(+0.50%) |
Apr 16, 2014 | 23.70 | 24.29 | 23.54 | 24.14 | 1,407,664 | +0.64(+2.74%) |
Apr 15, 2014 | 23.78 | 24.12 | 23.24 | 23.49 | 1,373,179 | -0.11(-0.47%) |
Apr 14, 2014 | 23.71 | 23.89 | 23.36 | 23.60 | 1,804,126 | +0.05(+0.22%) |
Apr 11, 2014 | 23.71 | 23.94 | 23.09 | 23.55 | 3,185,488 | -0.49(-2.03%) |
Apr 10, 2014 | 25.02 | 25.16 | 23.81 | 24.04 | 931,051 | -0.81(-3.27%) |
Apr 09, 2014 | 24.27 | 25.01 | 23.89 | 24.86 | 1,680,007 | +0.66(+2.73%) |
Apr 08, 2014 | 25.06 | 25.16 | 24.08 | 24.20 | 2,450,054 | -1.02(-4.04%) |
Apr 07, 2014 | 26.35 | 26.49 | 25.02 | 25.22 | 2,626,193 | -1.35(-5.06%) |
Apr 04, 2014 | 27.70 | 27.79 | 26.48 | 26.56 | 1,615,507 | -0.68(-2.49%) |
Apr 03, 2014 | 27.26 | 27.63 | 27.10 | 27.24 | 1,103,968 | +0.39(+1.44%) |
Apr 02, 2014 | 27.33 | 27.37 | 26.72 | 26.85 | 491,187 | -0.41(-1.51%) |
Apr 01, 2014 | 27.16 | 27.36 | 27.01 | 27.26 | 587,276 | +0.02(+0.06%) |
Mar 31, 2014 | 27.76 | 27.83 | 26.95 | 27.25 | 972,942 | -0.34(-1.24%) |
Mar 28, 2014 | 27.06 | 27.70 | 26.63 | 27.59 | 832,257 | +0.84(+3.14%) |
Mar 27, 2014 | 26.17 | 27.05 | 26.06 | 26.75 | 778,329 | +0.67(+2.56%) |
Mar 26, 2014 | 26.52 | 27.01 | 26.05 | 26.08 | 635,018 | -0.35(-1.33%) |
Mar 25, 2014 | 26.67 | 27.28 | 26.21 | 26.43 | 630,018 | -0.20(-0.74%) |
Mar 24, 2014 | 27.20 | 27.20 | 25.78 | 26.63 | 1,521,231 | -0.57(-2.08%) |
Mar 21, 2014 | 27.67 | 27.85 | 27.12 | 27.19 | 1,051,622 | -0.45(-1.64%) |
Mar 20, 2014 | 27.73 | 27.77 | 26.99 | 27.65 | 1,301,792 | -0.23(-0.83%) |
Mar 19, 2014 | 27.62 | 28.06 | 27.44 | 27.88 | 936,902 | +0.32(+1.15%) |
Mar 18, 2014 | 27.85 | 27.85 | 27.20 | 27.56 | 450,852 | +0.02(+0.06%) |
Mar 17, 2014 | 27.40 | 27.80 | 27.31 | 27.55 | 467,075 | +0.27(+1.01%) |
Mar 14, 2014 | 27.42 | 27.58 | 26.99 | 27.27 | 487,609 | -0.26(-0.93%) |
Mar 13, 2014 | 28.09 | 28.30 | 27.05 | 27.53 | 749,356 | -0.39(-1.41%) |
Mar 12, 2014 | 27.90 | 28.00 | 27.21 | 27.92 | 446,976 | -0.16(-0.58%) |
Mar 11, 2014 | 28.06 | 28.25 | 27.77 | 28.09 | 659,416 | +0.24(+0.86%) |
Mar 10, 2014 | 27.85 | 28.08 | 27.69 | 27.85 | 378,308 | +0.00(+0.00%) |
Mar 07, 2014 | 28.61 | 28.67 | 27.57 | 27.85 | 1,451,217 | -0.62(-2.17%) |
Mar 06, 2014 | 28.07 | 28.86 | 28.07 | 28.46 | 804,715 | +0.18(+0.64%) |
Mar 05, 2014 | 27.64 | 28.51 | 27.43 | 28.28 | 1,405,140 | +0.64(+2.32%) |
Mar 04, 2014 | 27.62 | 28.60 | 27.56 | 27.64 | 2,103,614 | +0.31(+1.13%) |